RMM.L Share History

RMM.L Share Price history. The following table shows end-of-day data RMM historical share prices for RMM.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RMM.L
Share Price RMM.L
Charts RMM.L
Trades RMM.L
History Compare
RMM.L RMM.L
Share News RMM.L
RNS RMM.L
Accounts

Date	Open	High	Low	Close	Volume
2023-04-27	5.38	5.38	5.38	5.38	256,931
2023-04-26	5.38	5.38	5.38	5.38	0
2023-04-25	5.38	5.38	5.38	5.38	0
2023-04-24	5.38	5.38	5.38	5.38	0
2023-04-21	5.38	5.38	5.38	5.38	0
2023-04-20	5.38	5.38	5.38	5.38	0
2023-04-19	5.38	5.38	5.38	5.38	0
2023-04-18	5.38	5.38	5.38	5.38	0
2023-04-17	5.38	5.38	5.38	5.38	0
2023-04-14	5.38	5.38	5.38	5.38	0
2023-04-13	5.38	5.38	5.38	5.38	0
2023-04-12	5.38	5.38	5.38	5.38	0
2023-04-11	5.38	5.38	5.38	5.38	0
2023-04-10	5.38	5.38	5.38	5.38	0
2023-04-07	5.38	5.38	5.38	5.38	0
2023-04-06	5.38	5.38	5.38	5.38	0
2023-04-05	5.38	5.38	5.38	5.38	0
2023-04-04	5.38	5.38	5.38	5.38	0
2023-04-03	5.38	5.38	5.38	5.38	0
2023-03-31	5.38	5.38	5.38	5.38	0
2023-03-30	5.38	5.38	5.38	5.38	0
2023-03-29	5.38	5.38	5.38	5.38	0
2023-03-28	5.38	5.38	5.38	5.38	0
2023-03-27	5.38	5.38	5.38	5.38	0
2023-03-24	5.38	5.38	5.38	5.38	0
2023-03-23	5.38	5.38	5.38	5.38	0
2023-03-22	5.38	5.38	5.38	5.38	0
2023-03-21	5.38	5.38	5.38	5.38	0
2023-03-20	5.38	5.38	5.38	5.38	0
2023-03-17	5.38	5.38	5.38	5.38	0
2023-03-16	5.38	5.38	5.38	5.38	0
2023-03-15	5.38	5.38	5.38	5.38	0
2023-03-14	5.38	5.38	5.38	5.38	0
2023-03-13	5.38	5.38	5.38	5.38	0
2023-03-10	5.38	5.38	5.38	5.38	0
2023-03-09	5.38	5.38	5.38	5.38	0
2023-03-08	5.38	5.38	5.38	5.38	0
2023-03-07	5.38	5.38	5.38	5.38	0
2023-03-06	5.38	5.38	5.38	5.38	0
2023-03-03	5.38	5.38	5.38	5.38	0
2023-03-02	5.38	5.38	5.38	5.38	0
2023-03-01	5.38	5.38	5.38	5.38	0
2023-02-28	5.38	5.38	5.38	5.38	0
2023-02-27	5.38	5.38	5.38	5.38	0
2023-02-24	5.38	5.38	5.38	5.38	0
2023-02-23	5.38	5.38	5.38	5.38	0
2023-02-22	5.38	5.38	5.38	5.38	0
2023-02-21	5.38	5.38	5.38	5.38	0
2023-02-20	5.38	5.38	5.38	5.38	0
2023-02-17	5.38	5.38	5.38	5.38	0
2023-02-16	5.38	5.38	5.38	5.38	0
2023-02-15	5.38	5.38	5.38	5.38	0
2023-02-14	5.38	5.38	5.38	5.38	0
2023-02-13	5.38	5.38	5.38	5.38	0
2023-02-10	5.38	5.38	5.38	5.38	0
2023-02-09	5.38	5.38	5.38	5.38	0
2023-02-08	5.38	5.38	5.38	5.38	0
2023-02-07	5.38	5.38	5.38	5.38	0
2023-02-06	5.38	5.38	5.38	5.38	0
2023-02-03	5.38	5.38	5.38	5.38	0
2023-02-02	5.38	5.38	5.38	5.38	0
2023-02-01	5.38	5.38	5.38	5.38	0
2023-01-31	5.38	5.38	5.38	5.38	0
2023-01-30	5.38	5.38	5.38	5.38	0
2023-01-27	5.38	5.38	5.38	5.38	0
2023-01-26	5.38	5.38	5.38	5.38	0
2023-01-25	5.38	5.38	5.38	5.38	0
2023-01-24	5.38	5.38	5.38	5.38	0
2023-01-23	5.38	5.38	5.38	5.38	0
2023-01-20	5.38	5.38	5.38	5.38	0
2023-01-19	5.38	5.38	5.38	5.38	0
2023-01-18	5.38	5.38	5.38	5.38	0
2023-01-17	5.38	5.38	5.38	5.38	0
2023-01-16	5.38	5.38	5.38	5.38	0
2023-01-13	5.38	5.38	5.38	5.38	0
2023-01-12	5.38	5.38	5.38	5.38	0
2023-01-11	5.38	5.38	5.38	5.38	0
2023-01-10	5.38	5.38	5.38	5.38	0
2023-01-09	5.38	5.38	5.38	5.38	0
2023-01-06	5.38	5.38	5.38	5.38	0
2023-01-05	5.38	5.38	5.38	5.38	0
2023-01-04	5.38	5.38	5.38	5.38	0
2023-01-03	5.38	5.38	5.38	5.38	0
2023-01-02	5.38	5.38	5.38	5.38	0
2022-12-30	5.38	5.38	5.38	5.38	0
2022-12-29	5.38	5.38	5.38	5.38	0
2022-12-28	5.38	5.38	5.38	5.38	0
2022-12-27	5.38	5.38	5.38	5.38	0
2022-12-26	5.38	5.38	5.38	5.38	0
2022-12-23	5.38	5.38	5.38	5.38	0
2022-12-22	5.38	5.38	5.38	5.38	0
2022-12-21	5.38	5.38	5.38	5.38	0
2022-12-20	5.38	5.38	5.38	5.38	0
2022-12-19	5.38	5.38	5.38	5.38	0
2022-12-16	5.38	5.38	5.38	5.38	0
2022-12-15	5.38	5.38	5.38	5.38	0
2022-12-14	5.38	5.38	5.38	5.38	0
2022-12-13	5.38	5.38	5.38	5.38	0
2022-12-12	5.38	5.38	5.38	5.38	0
2022-12-09	5.38	5.38	5.38	5.38	0
2022-12-08	5.38	5.38	5.38	5.38	0
2022-12-07	5.38	5.38	5.38	5.38	0
2022-12-06	5.38	5.38	5.38	5.38	0
2022-12-05	5.38	5.38	5.38	5.38	0
2022-12-02	5.38	5.38	5.38	5.38	0
2022-12-01	5.38	5.38	5.38	5.38	0
2022-11-30	5.38	5.38	5.38	5.38	0
2022-11-29	5.38	5.38	5.38	5.38	0
2022-11-28	5.38	5.38	5.38	5.38	0
2022-11-25	5.38	5.38	5.38	5.38	0
2022-11-24	5.38	5.38	5.38	5.38	0
2022-11-23	5.38	5.38	5.38	5.38	0
2022-11-22	5.38	5.38	5.38	5.38	0
2022-11-21	5.38	5.38	5.38	5.38	0
2022-11-18	5.38	5.38	5.38	5.38	0
2022-11-17	5.38	5.38	5.38	5.38	0
2022-11-16	5.38	5.38	5.38	5.38	0
2022-11-15	5.38	5.38	5.38	5.38	0
2022-11-14	5.38	5.38	5.38	5.38	0
2022-11-11	5.38	5.38	5.38	5.38	0
2022-11-10	5.38	5.38	5.38	5.38	0
2022-11-09	5.38	5.38	5.38	5.38	0
2022-11-08	5.38	5.38	5.38	5.38	0
2022-11-07	5.38	5.38	5.38	5.38	0
2022-11-04	5.38	5.38	5.38	5.38	0
2022-11-03	5.38	5.38	5.38	5.38	0
2022-11-02	5.38	5.38	5.38	5.38	0
2022-11-01	5.38	5.38	5.38	5.38	0
2022-10-31	5.38	5.38	5.38	5.38	0
2022-10-28	5.38	5.38	5.38	5.38	0
2022-10-27	5.38	5.38	5.38	5.38	0
2022-10-26	5.25	5.38	5.13	5.38	332,415
2022-10-25	5.13	5.13	5.13	5.13	256,641
2022-10-24	5.38	5.38	5.13	5.13	643,210
2022-10-21	4.75	5.38	4.25	5.38	3,753,108
2022-10-20	5.25	5.25	5.25	5.25	193,274
2022-10-19	5.25	5.25	5.25	5.25	895,647
2022-10-18	4.75	5.25	4.75	5.25	790,495
2022-10-17	4.75	4.75	4.75	4.75	424,042
2022-10-14	4.88	5.00	4.75	4.75	670,029
2022-10-13	5.25	5.25	4.88	4.88	417,529
2022-10-12	5.00	5.25	4.63	5.25	1,995,021
2022-10-11	5.75	5.75	4.75	5.00	1,075,182
2022-10-10	5.75	5.75	5.75	5.75	659,054
2022-10-07	6.13	5.79	5.79	5.79	695,144
2022-10-06	5.38	6.38	5.38	6.13	3,375,958
2022-10-05	5.90	5.90	5.38	5.38	662,880
2022-10-04	6.38	6.25	5.80	5.80	1,873,460
2022-10-03	5.88	7.19	5.88	6.38	13,730,958
2022-09-30	4.00	6.75	4.25	5.95	21,406,201
2022-09-29	3.63	4.00	3.63	4.00	3,024,316
2022-09-28	4.13	3.60	3.60	3.60	3,729,688
2022-09-27	6.50	6.00	4.51	4.51	15,450,171
2022-09-26	6.63	6.63	6.25	6.63	970,452
2022-09-23	6.63	6.70	6.70	6.70	1,883,262
2022-09-22	6.88	6.88	6.13	6.63	3,056,762
2022-09-21	6.75	7.25	6.75	7.25	572,521
2022-09-20	7.38	7.50	6.63	6.75	2,159,173
2022-09-19	7.38	7.38	7.38	7.38	0
2022-09-16	7.13	8.13	7.13	7.38	3,021,257
2022-09-15	9.25	7.63	7.13	7.13	11,982,403
2022-09-14	9.75	9.75	8.75	9.25	5,893,588
2022-09-13	12.06	12.06	10.40	10.40	1,206,000
2022-09-12	10.50	11.75	10.25	11.75	6,185,624
2022-09-09	21.00	11.10	11.10	11.10	16,068,106
2022-09-08	20.00	21.00	20.00	21.00	1,126,629
2022-09-07	20.50	20.50	19.75	20.00	382,799
2022-09-06	21.00	21.00	20.25	20.50	347,634
2022-09-05	20.50	20.50	20.50	20.50	301,942
2022-09-02	20.50	20.50	20.25	20.50	315,370
2022-09-01	22.25	22.75	19.75	20.50	2,855,542
2022-08-31	22.50	22.75	22.00	22.00	656,798
2022-08-30	23.00	22.00	22.00	22.00	723,625
2022-08-29	23.00	23.00	23.00	23.00	0
2022-08-26	21.50	23.75	21.50	23.00	1,147,696
2022-08-25	21.50	21.50	21.50	21.50	312,726
2022-08-24	21.50	21.50	21.50	21.50	118,065
2022-08-23	20.50	21.75	20.50	21.50	330,786
2022-08-22	20.25	20.50	20.25	20.25	418,983
2022-08-19	20.25	20.50	20.25	20.25	264,085
2022-08-18	20.25	20.25	19.75	20.25	328,578
2022-08-17	20.50	20.50	20.25	20.25	543,064
2022-08-16	20.75	20.75	20.50	20.50	302,601
2022-08-15	21.75	21.75	20.75	20.75	530,526
2022-08-12	21.50	22.25	21.50	21.75	584,674
2022-08-11	20.00	21.50	20.00	21.50	692,695
2022-08-10	20.25	20.25	19.75	20.00	539,520
2022-08-09	19.00	20.25	19.00	20.25	478,858
2022-08-08	18.75	19.00	18.75	19.00	196,214
2022-08-05	19.00	19.00	18.75	18.75	352,249
2022-08-04	18.25	19.25	18.25	19.00	666,861
2022-08-03	18.25	18.25	18.25	18.25	186,249
2022-08-02	18.00	18.25	18.00	18.25	714,474
2022-08-01	18.00	18.25	17.50	18.00	320,348
2022-07-29	18.25	18.25	18.25	18.25	779,297
2022-07-28	17.75	18.25	17.50	18.25	756,077
2022-07-27	17.75	17.75	17.75	17.75	687,732
2022-07-26	17.75	17.75	17.50	17.75	403,561
2022-07-25	17.75	17.75	17.75	17.75	748,148
2022-07-22	17.25	18.00	18.00	18.00	499,966
2022-07-21	17.50	17.50	17.25	17.25	324,603
2022-07-20	16.75	17.50	16.75	17.50	1,185,485
2022-07-19	16.75	17.25	16.75	16.75	422,243
2022-07-18	16.75	17.24	16.75	16.75	643,183
2022-07-15	17.25	17.25	16.25	16.75	1,241,550
2022-07-14	17.75	17.75	17.25	17.25	1,066,401
2022-07-13	19.75	18.75	18.00	18.00	2,456,699
2022-07-12	21.25	19.75	19.50	19.50	1,322,989
2022-07-11	19.50	20.75	19.50	20.75	1,136,195
2022-07-08	19.25	19.50	18.75	19.50	446,801
2022-07-07	18.50	19.48	19.48	19.25	1,239,682
2022-07-06	19.75	19.40	18.50	18.50	2,549,387
2022-07-05	20.75	20.75	19.75	19.75	1,236,693
2022-07-04	20.75	20.75	20.25	20.75	1,094,914
2022-07-01	20.75	21.60	20.50	20.75	1,210,487
2022-06-30	21.25	21.25	20.75	20.75	1,123,865
2022-06-29	21.25	21.50	20.45	21.50	1,960,511
2022-06-28	20.75	21.00	21.00	21.00	1,385,353
2022-06-27	21.75	21.50	20.75	20.75	1,845,900
2022-06-24	22.50	21.90	21.90	21.75	1,251,716
2022-06-23	23.25	22.75	22.30	22.50	429,275
2022-06-22	24.00	23.25	22.50	22.80	709,850
2022-06-21	24.00	24.50	23.75	24.00	480,825
2022-06-20	24.25	24.25	24.00	24.00	218,835
2022-06-17	24.50	25.00	24.25	24.25	487,395
2022-06-16	25.25	24.35	24.35	24.35	656,264
2022-06-15	25.25	25.75	25.25	25.25	358,420
2022-06-14	25.75	26.50	25.25	25.25	1,603,456
2022-06-13	26.00	26.00	24.25	26.00	1,537,217
2022-06-10	27.25	26.75	26.00	26.60	818,427
2022-06-09	24.75	27.25	26.60	27.25	2,836,091
2022-06-08	25.50	25.50	25.00	25.00	272,440
2022-06-07	26.00	26.00	25.50	25.50	164,964
2022-06-06	24.85	26.00	24.85	26.00	363,701
2022-06-03	25.50	25.50	25.50	25.50	0
2022-06-02	25.50	25.50	25.50	25.50	0
2022-06-01	25.50	25.75	25.50	25.50	543,946
2022-05-31	25.00	25.88	25.00	25.50	1,101,341
2022-05-30	24.75	25.25	24.75	25.00	616,527
2022-05-27	24.75	25.25	24.50	24.75	628,277
2022-05-26	25.00	25.00	24.50	25.00	449,072
2022-05-25	24.50	25.25	24.50	24.75	838,819
2022-05-24	23.50	24.75	23.50	24.50	890,031
2022-05-23	23.75	23.75	23.25	23.25	657,133
2022-05-20	22.75	24.50	22.75	23.75	1,040,098
2022-05-19	23.25	23.25	22.00	22.75	718,989
2022-05-18	23.50	24.50	23.00	23.25	759,763
2022-05-17	21.63	23.50	23.50	23.50	1,325,984
2022-05-16	22.00	22.13	21.50	21.63	1,366,161
2022-05-13	22.00	22.40	21.75	22.00	1,514,619
2022-05-12	23.50	23.00	21.75	21.75	1,504,520
2022-05-11	23.75	24.00	22.25	23.50	2,053,193
2022-05-10	24.75	24.75	23.00	23.50	2,743,331
2022-05-09	27.75	24.80	24.80	24.80	1,052,708
2022-05-06	27.75	27.75	27.50	27.50	210,758
2022-05-05	28.00	28.00	28.00	28.00	197,997
2022-05-04	28.75	29.00	27.50	28.00	1,039,524
2022-05-03	27.75	27.75	27.75	27.75	746,095
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.70	28.00	28.00	873,580
2022-04-28	28.00	28.00	28.00	28.00	332,624
2022-04-27	27.75	27.50	27.50	27.50	538,210
2022-04-26	28.50	28.00	28.00	28.00	1,264,428
2022-04-25	29.25	29.25	28.25	28.50	1,415,130
2022-04-22	28.50	29.25	28.50	29.00	862,472
2022-04-21	28.50	28.50	28.50	28.50	292,984
2022-04-20	28.25	28.50	28.25	28.50	673,097
2022-04-19	29.25	29.00	28.00	28.25	1,436,068
2022-04-18	29.25	29.25	29.25	29.25	0
2022-04-15	29.25	29.25	29.25	29.25	0
2022-04-14	28.50	29.25	28.00	29.25	1,099,613
2022-04-13	28.75	28.75	28.50	28.50	487,016
2022-04-12	29.25	29.00	28.25	28.75	1,085,441
2022-04-11	29.50	30.00	28.50	29.25	1,295,179
2022-04-08	28.75	29.50	28.75	29.25	1,087,847
2022-04-07	29.40	29.40	28.25	28.75	1,184,793
2022-04-06	29.50	29.50	28.25	28.75	1,648,737
2022-04-05	30.50	29.50	27.75	29.50	3,491,044
2022-04-04	30.50	32.50	30.50	30.50	1,189,304
2022-04-01	30.75	31.00	30.50	30.50	526,430
2022-03-31	29.50	30.75	30.75	30.75	1,667,127
2022-03-30	28.75	29.50	28.75	29.50	752,477
2022-03-29	29.25	29.25	28.25	28.75	597,646
2022-03-28	29.00	29.25	28.75	29.25	360,301
2022-03-25	28.75	29.00	28.50	29.00	923,585
2022-03-24	29.25	29.20	29.10	29.25	659,449
2022-03-23	29.00	29.50	28.75	29.25	412,712
2022-03-22	29.50	29.50	29.00	29.00	458,384
2022-03-21	30.00	30.50	30.50	30.50	606,970
2022-03-18	29.50	30.00	29.50	30.00	958,453
2022-03-17	27.75	33.00	29.50	29.50	2,333,557
2022-03-16	26.75	27.75	26.25	27.75	1,521,026
2022-03-15	27.50	26.75	26.25	26.75	1,572,153
2022-03-14	27.25	28.00	27.25	28.00	951,896
2022-03-11	27.75	27.75	27.25	27.25	1,799,798
2022-03-10	28.75	28.00	28.00	28.00	1,553,812
2022-03-09	29.50	29.50	28.75	28.75	589,969
2022-03-08	29.50	29.75	29.50	29.50	983,751
2022-03-07	29.25	29.25	28.50	29.25	839,470
2022-03-04	31.25	30.00	29.00	29.25	2,045,567
2022-03-03	31.50	31.40	31.00	31.40	2,428,900
2022-03-02	30.00	31.50	31.00	31.50	3,817,340
2022-03-01	30.25	30.38	30.00	30.00	797,457
2022-02-28	31.25	31.00	29.50	30.35	901,211
2022-02-25	29.75	30.70	30.70	30.70	761,159
2022-02-24	31.50	30.50	29.75	29.75	2,289,017
2022-02-23	32.50	32.50	32.20	32.50	367,601
2022-02-22	33.25	32.50	31.75	32.00	881,525
2022-02-21	31.00	33.75	33.25	33.50	3,557,554
2022-02-18	31.50	31.00	30.50	30.50	656,981
2022-02-17	30.50	31.50	30.50	31.50	721,949
2022-02-16	29.50	30.50	29.50	30.50	1,902,740
2022-02-15	29.50	29.75	29.25	29.50	825,630
2022-02-14	30.75	30.75	29.50	29.50	833,182
2022-02-11	31.00	31.00	30.75	30.75	973,597
2022-02-10	30.25	31.25	30.25	31.00	1,721,135
2022-02-09	28.25	30.50	29.00	29.00	4,564,882
2022-02-08	28.00	28.25	27.75	28.00	885,587
2022-02-07	27.63	28.00	28.00	28.00	3,530,644
2022-02-04	28.00	27.75	27.30	27.30	3,103,801
2022-02-03	27.50	27.75	27.00	27.50	8,735,189
2022-02-02	30.50	31.50	31.50	31.50	451,253
2022-02-01	31.75	31.75	30.50	30.50	555,725
2022-01-31	32.50	32.50	31.75	31.75	300,865
2022-01-28	32.00	32.50	32.00	32.50	489,984
2022-01-27	32.00	32.00	31.50	32.00	377,861
2022-01-26	31.25	32.50	31.25	32.00	503,670
2022-01-25	31.50	31.00	30.60	31.00	323,168
2022-01-24	33.00	33.85	30.75	31.38	998,400
2022-01-21	32.75	33.00	32.75	33.00	542,292
2022-01-20	33.25	33.25	32.75	32.75	377,397
2022-01-19	32.25	33.50	31.50	33.25	1,812,472
2022-01-18	35.25	35.50	32.00	32.00	2,265,871
2022-01-17	35.75	35.75	35.25	35.25	330,316
2022-01-14	36.75	36.75	35.75	35.75	323,161
2022-01-13	35.75	35.50	35.50	36.75	1,967,853
2022-01-12	35.00	35.70	34.10	35.70	881,952
2022-01-11	35.50	35.50	34.75	35.00	412,765
2022-01-10	35.75	35.88	35.00	35.50	478,949
2022-01-07	36.25	36.50	35.75	35.75	397,762
2022-01-06	34.90	36.50	32.75	36.25	3,380,353
2022-01-05	34.50	35.20	34.50	34.50	1,002,852
2022-01-04	40.50	42.00	35.85	35.85	4,323,796
2022-01-03	40.50	40.50	40.50	40.50	0
2021-12-31	40.50	41.50	40.50	40.50	984,117
2021-12-30	38.00	40.30	39.00	40.30	1,730,733
2021-12-29	35.50	39.75	37.00	38.00	1,391,476
2021-12-28	35.50	35.50	35.50	35.50	0
2021-12-27	35.50	35.50	35.50	35.50	0
2021-12-24	35.50	36.50	35.25	35.50	278,806
2021-12-23	33.75	36.25	33.75	35.50	804,369
2021-12-22	32.00	33.75	32.00	33.75	542,144
2021-12-21	30.25	31.75	30.75	31.75	776,943
2021-12-20	32.50	32.50	32.50	32.50	698,401
2021-12-17	32.00	32.50	32.00	32.50	419,710
2021-12-16	32.00	32.00	29.75	32.00	1,443,894
2021-12-15	32.38	32.63	32.00	32.00	450,639
2021-12-14	33.25	33.25	32.25	32.38	1,012,253
2021-12-13	33.50	33.50	33.25	33.25	617,586
2021-12-10	35.50	35.50	33.25	33.50	744,842
2021-12-09	33.75	36.25	33.50	35.50	950,108
2021-12-08	34.75	34.75	33.25	33.75	557,942
2021-12-07	31.50	35.50	32.25	34.75	1,089,920
2021-12-06	32.50	32.50	30.75	31.50	622,828
2021-12-03	31.50	32.50	30.00	32.50	2,192,803
2021-12-02	34.50	31.40	31.40	31.40	941,258
2021-12-01	33.25	33.50	33.50	33.50	605,378
2021-11-30	34.00	34.00	33.10	33.10	920,572
2021-11-29	34.50	34.50	33.10	34.50	1,123,508
2021-11-26	37.00	34.50	33.80	34.25	2,997,000
2021-11-25	38.00	37.25	36.50	37.25	720,678
2021-11-24	37.25	38.50	37.00	38.50	1,556,537
2021-11-23	37.75	37.80	36.50	37.50	937,201
2021-11-22	38.00	38.13	37.50	37.75	833,962
2021-11-19	40.00	38.38	37.20	37.20	2,227,995
2021-11-18	43.50	39.50	39.50	39.50	4,005,128
2021-11-17	43.50	45.35	42.50	42.50	3,473,930
2021-11-16	39.88	42.50	39.00	42.50	4,061,561
2021-11-15	34.50	39.25	38.25	39.25	6,828,653
2021-11-12	31.75	34.00	32.75	34.00	2,500,209
2021-11-11	31.00	32.50	31.00	31.50	1,424,448
2021-11-10	29.50	31.00	29.75	30.00	726,335
2021-11-09	29.50	30.50	29.50	29.50	539,968
2021-11-08	28.00	30.50	29.50	30.50	1,764,923
2021-11-05	28.00	28.00	27.50	28.00	799,828
2021-11-04	27.75	28.00	28.00	28.00	1,026,594
2021-11-03	29.00	29.00	27.50	27.75	1,115,140
2021-11-02	31.50	30.50	27.80	29.25	3,060,139
2021-11-01	21.75	29.88	25.75	29.88	6,873,380
2021-10-29	21.25	22.00	21.75	21.75	432,359
2021-10-28	21.50	21.50	21.25	21.25	356,542
2021-10-27	21.25	21.50	21.25	21.50	462,048
2021-10-26	21.75	22.00	22.00	22.00	522,352
2021-10-25	21.75	22.00	21.75	21.75	560,275
2021-10-22	21.75	22.00	21.50	21.50	856,750
2021-10-21	23.00	23.00	22.00	22.00	753,415
2021-10-20	23.00	23.50	23.50	23.00	681,789
2021-10-19	22.00	24.10	22.25	23.00	3,567,201
2021-10-18	20.10	21.50	21.25	21.25	1,875,184
2021-10-15	20.25	20.50	20.00	20.10	1,243,440
2021-10-14	20.70	20.70	19.50	20.00	2,144,602
2021-10-13	18.75	23.00	21.00	21.25	3,953,008
2021-10-12	18.20	18.75	17.30	18.75	1,099,502
2021-10-11	17.50	17.75	17.00	17.75	1,580,189
2021-10-08	19.25	18.20	18.20	18.20	3,197,262
2021-10-07	19.25	19.25	19.25	19.25	502,443
2021-10-06	19.50	19.50	19.00	19.25	519,380
2021-10-05	20.00	20.00	19.50	19.50	361,901
2021-10-04	19.75	20.00	19.75	20.00	560,433
2021-10-01	21.13	21.25	19.25	19.75	3,530,375
2021-09-30	21.25	21.25	21.13	21.13	674,350
2021-09-29	21.75	21.75	21.25	21.25	450,943
2021-09-28	21.75	21.75	21.50	21.75	483,665
2021-09-27	22.75	22.75	21.75	21.75	584,252
2021-09-24	22.75	23.00	22.25	22.75	708,010
2021-09-23	22.25	22.75	22.25	22.75	762,205
2021-09-22	23.75	23.75	22.25	22.25	1,508,256
2021-09-21	23.75	24.00	23.25	23.75	794,652
2021-09-20	26.25	25.00	24.00	24.00	1,830,785
2021-09-17	24.50	25.00	25.00	25.00	1,586,614
2021-09-16	23.00	24.50	23.75	24.50	885,271
2021-09-15	23.00	23.50	23.50	23.00	1,195,160
2021-09-14	21.25	23.25	21.25	23.00	1,309,111
2021-09-13	20.25	22.25	20.25	21.25	2,340,547
2021-09-10	20.25	20.25	20.00	20.25	697,215
2021-09-09	20.50	20.50	20.25	20.25	276,270
2021-09-08	20.75	20.75	20.25	20.50	412,501
2021-09-07	20.75	20.75	20.75	20.75	588,676
2021-09-06	22.25	21.25	20.75	20.75	2,154,515
2021-09-03	21.00	22.50	22.25	22.25	1,803,639
2021-09-02	20.50	21.00	20.50	21.00	848,235
2021-09-01	20.50	20.50	20.25	20.50	711,445
2021-08-31	20.75	20.88	20.75	20.75	1,205,595
2021-08-30	21.25	21.25	21.25	21.25	0
2021-08-27	22.25	21.25	21.25	21.25	2,384,293
2021-08-26	22.63	22.75	22.25	22.25	1,072,202
2021-08-25	22.50	23.50	22.50	22.63	3,803,948
2021-08-24	20.75	21.90	21.90	21.90	2,202,382
2021-08-23	20.75	21.00	20.85	20.85	1,904,958
2021-08-20	19.75	21.00	20.75	20.75	2,682,231
2021-08-19	20.75	20.25	20.00	19.75	3,705,146
2021-08-18	22.50	21.00	20.75	21.00	4,608,838
2021-08-17	23.75	24.00	22.75	22.75	799,832
2021-08-16	23.13	23.88	23.13	23.88	349,894
2021-08-13	23.13	23.25	22.63	23.25	224,696
2021-08-12	23.75	24.00	22.90	22.90	869,675
2021-08-11	23.88	23.88	23.50	23.75	449,316
2021-08-10	25.00	24.60	23.75	23.88	1,183,157
2021-08-09	25.50	25.50	24.50	25.00	759,404
2021-08-06	26.00	26.65	25.25	25.50	904,905
2021-08-05	25.75	26.40	26.40	26.00	333,144
2021-08-04	26.13	26.13	25.75	25.75	460,482
2021-08-03	25.25	26.13	25.75	26.13	545,222
2021-08-02	26.25	26.50	25.25	25.25	1,114,856
2021-07-30	26.85	26.85	26.13	26.25	640,819
2021-07-29	27.25	27.50	26.85	26.85	790,301
2021-07-28	28.50	28.50	27.25	27.25	510,696
2021-07-27	29.50	29.50	28.25	28.50	365,234
2021-07-26	28.00	30.60	26.63	30.00	1,480,556
2021-07-23	25.50	26.15	25.25	26.15	1,404,574
2021-07-22	26.25	26.25	25.80	25.80	894,383
2021-07-21	26.95	26.95	26.50	26.25	611,521
2021-07-20	27.25	27.25	26.25	26.25	873,830
2021-07-19	27.50	28.30	26.55	28.30	524,645
2021-07-16	27.75	28.00	27.50	27.50	390,225
2021-07-15	28.75	28.75	28.13	28.13	273,503
2021-07-14	30.50	30.50	28.50	28.75	603,291
2021-07-13	30.50	30.50	30.50	30.50	457,445
2021-07-12	29.50	30.50	29.50	30.50	279,601
2021-07-09	30.25	30.25	29.75	30.25	168,088
2021-07-08	30.50	31.28	30.25	30.25	147,905
2021-07-07	30.25	30.50	30.25	30.50	455,930
2021-07-06	30.50	30.90	30.25	30.25	643,637
2021-07-05	28.25	31.50	28.25	30.50	1,148,015
2021-07-02	28.75	28.50	28.30	28.30	790,120
2021-07-01	29.50	30.00	28.50	28.75	944,071
2021-06-30	30.00	32.25	29.25	29.50	4,503,531
2021-06-29	26.75	29.00	29.00	29.00	1,696,563
2021-06-28	29.00	29.00	27.00	27.00	1,814,620
2021-06-25	28.50	28.00	27.75	27.75	1,629,309
2021-06-24	28.00	29.40	28.00	29.40	392,193
2021-06-23	29.25	29.00	28.25	28.75	1,334,672
2021-06-22	30.00	30.00	29.25	29.25	969,836
2021-06-21	30.75	30.50	29.75	29.75	455,582
2021-06-18	29.25	31.25	29.25	30.75	873,513
2021-06-17	30.50	30.50	29.20	29.25	1,793,370
2021-06-16	31.25	31.70	29.25	30.50	967,017
2021-06-15	31.50	31.00	30.50	31.25	638,769
2021-06-14	33.00	33.00	31.50	31.50	1,019,398
2021-06-11	33.50	33.75	32.75	33.00	835,225
2021-06-10	33.75	34.10	34.00	34.00	739,199
2021-06-09	36.25	36.50	34.25	34.25	1,227,419
2021-06-08	37.50	36.50	36.50	36.50	330,201
2021-06-07	37.00	37.75	36.74	37.50	346,030
2021-06-04	37.00	38.20	37.00	38.20	350,967
2021-06-03	37.50	37.50	36.50	37.00	326,829
2021-06-02	35.00	37.50	35.00	37.50	827,221
2021-06-01	37.00	36.25	35.25	35.75	1,253,325
2021-05-28	38.50	39.00	38.00	38.00	632,778
2021-05-27	36.50	38.50	36.50	38.50	701,653
2021-05-26	0.38	0.39	0.39	0.39	166,167,439
2021-05-25	0.38	0.39	0.38	0.39	71,444,690
2021-05-24	0.38	0.38	0.38	0.38	124,710,463
2021-05-21	0.36	0.38	0.38	0.38	139,872,671
2021-05-20	0.38	0.38	0.36	0.36	221,637,147
2021-05-19	0.39	0.39	0.38	0.38	106,235,248
2021-05-18	0.41	0.41	0.38	0.41	163,196,068
2021-05-17	0.40	0.40	0.40	0.40	95,816,473
2021-05-14	0.43	0.43	0.41	0.41	86,033,859
2021-05-13	0.41	0.40	0.37	0.40	171,278,039
2021-05-12	0.41	0.43	0.40	0.41	186,018,567
2021-05-11	0.40	0.41	0.38	0.41	251,479,844
2021-05-10	0.44	0.44	0.40	0.40	394,488,798
2021-05-07	0.53	0.45	0.42	0.43	1,452,259,327
2021-05-06	0.57	0.56	0.55	0.55	202,066,953
2021-05-05	0.61	0.61	0.56	0.56	163,313,402
2021-05-04	0.61	0.62	0.60	0.60	256,465,958
2021-04-30	0.61	0.60	0.59	0.60	159,964,410
2021-04-29	0.59	0.62	0.59	0.61	186,146,782
2021-04-28	0.57	0.60	0.58	0.60	268,321,445
2021-04-27	0.62	0.58	0.57	0.57	391,534,637
2021-04-26	0.56	0.60	0.59	0.60	318,300,780
2021-04-23	0.56	0.57	0.55	0.56	145,193,776
2021-04-22	0.55	0.55	0.51	0.54	235,149,165
2021-04-21	0.53	0.60	0.53	0.55	457,376,246
2021-04-20	0.50	0.57	0.53	0.53	621,463,478
2021-04-19	0.46	0.51	0.49	0.50	342,749,920
2021-04-16	0.46	0.47	0.43	0.46	231,971,012
2021-04-15	0.50	0.52	0.48	0.48	915,918,187
2021-04-14	0.42	0.48	0.48	0.48	982,129,732
2021-04-13	0.37	0.41	0.38	0.41	333,898,668
2021-04-12	0.38	0.38	0.36	0.37	311,330,427
2021-04-09	0.36	0.38	0.36	0.38	318,187,837
2021-04-08	0.35	0.36	0.35	0.36	333,092,560
2021-04-07	0.35	0.35	0.34	0.35	289,758,827
2021-04-06	0.32	0.34	0.34	0.34	397,937,664
2021-04-01	0.32	0.32	0.32	0.32	137,691,556
2021-03-31	0.33	0.32	0.32	0.32	83,400,319
2021-03-30	0.33	0.32	0.32	0.32	56,322,745
2021-03-29	0.34	0.34	0.34	0.33	84,627,490
2021-03-26	0.33	0.33	0.32	0.33	61,674,647
2021-03-25	0.34	0.34	0.33	0.33	111,484,448
2021-03-24	0.34	0.34	0.33	0.34	136,097,503
2021-03-23	0.34	0.34	0.34	0.34	104,684,708
2021-03-22	0.33	0.35	0.33	0.34	145,322,511
2021-03-19	0.33	0.33	0.33	0.33	62,091,145
2021-03-18	0.35	0.34	0.33	0.33	164,014,096
2021-03-17	0.34	0.35	0.35	0.35	279,329,328
2021-03-16	0.32	0.34	0.32	0.34	228,506,221
2021-03-15	0.32	0.32	0.32	0.32	116,586,517
2021-03-12	0.32	0.32	0.31	0.32	146,668,352
2021-03-11	0.31	0.33	0.31	0.32	227,809,352
2021-03-10	0.32	0.32	0.31	0.31	183,463,555
2021-03-09	0.33	0.33	0.32	0.32	80,066,352
2021-03-08	0.33	0.33	0.32	0.33	116,396,443
2021-03-05	0.33	0.33	0.32	0.33	136,388,911
2021-03-04	0.33	0.34	0.33	0.33	203,944,227
2021-03-03	0.33	0.34	0.33	0.33	191,361,245
2021-03-02	0.34	0.34	0.33	0.34	239,922,049
2021-03-01	0.35	0.35	0.34	0.34	206,619,505
2021-02-26	0.37	0.35	0.35	0.35	210,702,070
2021-02-25	0.35	0.37	0.35	0.37	437,772,152
2021-02-24	0.33	0.35	0.33	0.34	206,029,111
2021-02-23	0.36	0.36	0.33	0.33	248,117,466
2021-02-22	0.34	0.37	0.34	0.35	706,842,518
2021-02-19	0.32	0.34	0.31	0.34	1,330,490,368
2021-02-18	0.32	0.33	0.31	0.32	271,665,709
2021-02-17	0.32	0.32	0.31	0.31	250,915,492
2021-02-16	0.32	0.32	0.31	0.32	1,029,983,715
2021-02-15	0.35	0.39	0.36	0.37	151,719,514
2021-02-12	0.36	0.35	0.34	0.35	126,746,469
2021-02-11	0.37	0.37	0.36	0.36	67,495,431
2021-02-10	0.39	0.40	0.37	0.37	136,192,266
2021-02-09	0.35	0.39	0.35	0.39	106,376,613
2021-02-08	0.34	0.37	0.34	0.35	91,114,338
2021-02-05	0.35	0.35	0.34	0.34	69,984,245
2021-02-04	0.35	0.35	0.34	0.35	56,201,410
2021-02-03	0.36	0.36	0.34	0.35	55,928,917
2021-02-02	0.33	0.37	0.31	0.36	94,571,026
2021-02-01	0.34	0.35	0.34	0.34	103,944,215
2021-01-29	0.35	0.36	0.34	0.34	74,774,699
2021-01-28	0.34	0.35	0.32	0.35	185,302,085
2021-01-27	0.39	0.38	0.35	0.35	121,099,568
2021-01-26	0.40	0.45	0.37	0.39	343,581,894
2021-01-25	0.38	0.40	0.39	0.39	154,500,241
2021-01-22	0.41	0.39	0.38	0.38	221,716,736
2021-01-21	0.47	0.45	0.36	0.41	242,746,331
2021-01-20	0.39	0.44	0.40	0.44	651,464,820
2021-01-19	0.32	0.38	0.38	0.38	436,161,091
2021-01-18	0.31	0.33	0.32	0.32	83,639,188
2021-01-15	0.32	0.32	0.31	0.31	100,132,787
2021-01-14	0.31	0.32	0.32	0.32	121,834,839
2021-01-13	0.32	0.32	0.30	0.31	123,284,271
2021-01-12	0.33	0.33	0.32	0.32	39,721,437
2021-01-11	0.34	0.34	0.31	0.33	123,938,143
2021-01-08	0.34	0.35	0.34	0.34	100,797,532
2021-01-07	0.33	0.34	0.31	0.34	163,508,337
2021-01-06	0.33	0.34	0.32	0.33	116,479,910
2021-01-05	0.35	0.35	0.33	0.33	143,254,206
2021-01-04	0.36	0.36	0.34	0.35	131,579,326
2020-12-31	0.35	0.37	0.35	0.36	72,238,849
2020-12-30	0.34	0.36	0.32	0.34	136,907,836
2020-12-29	0.38	0.35	0.35	0.35	253,738,544
2020-12-24	0.37	0.39	0.37	0.37	103,126,022
2020-12-23	0.37	0.41	0.34	0.36	280,822,619
2020-12-22	0.37	0.41	0.36	0.37	564,887,404
2020-12-21	0.33	0.39	0.34	0.37	572,600,290
2020-12-18	0.29	0.34	0.32	0.33	570,688,585
2020-12-17	0.28	0.29	0.29	0.29	321,450,112
2020-12-16	0.26	0.28	0.26	0.26	260,931,641
2020-12-15	0.26	0.26	0.25	0.26	188,686,206
2020-12-14	0.27	0.25	0.25	0.25	130,705,849
2020-12-11	0.27	0.28	0.26	0.27	194,911,289
2020-12-10	0.26	0.28	0.26	0.27	290,866,623
2020-12-09	0.26	0.25	0.25	0.25	115,690,342
2020-12-08	0.27	0.26	0.25	0.25	242,229,766
2020-12-07	0.26	0.29	0.27	0.27	495,777,016
2020-12-04	0.28	0.30	0.24	0.26	289,953,535
2020-12-03	0.25	0.25	0.25	0.25	0
2020-12-02	0.24	0.29	0.24	0.25	525,781,430
2020-12-01	0.24	0.24	0.22	0.24	297,435,579
2020-11-30	0.24	0.24	0.24	0.24	34,228,915
2020-11-27	0.24	0.24	0.24	0.24	37,727,306
2020-11-26	0.23	0.24	0.23	0.24	42,184,078
2020-11-25	0.23	0.23	0.23	0.23	28,307,013
2020-11-24	0.25	0.25	0.23	0.23	30,962,587
2020-11-23	0.24	0.26	0.24	0.25	85,216,728
2020-11-20	0.23	0.24	0.23	0.24	66,490,984
2020-11-19	0.24	0.24	0.23	0.23	59,115,301
2020-11-18	0.26	0.26	0.24	0.24	47,047,406
2020-11-17	0.27	0.28	0.25	0.26	70,544,327
2020-11-16	0.24	0.29	0.23	0.27	206,444,413
2020-11-13	0.36	0.36	0.24	0.24	206,928,793
2020-11-12	0.36	0.36	0.36	0.36	10,665,852
2020-11-11	0.32	0.40	0.31	0.36	56,442,546
2020-11-10	0.35	0.35	0.32	0.32	29,949,089
2020-11-09	0.41	0.41	0.35	0.35	19,759,106
2020-11-06	0.39	0.45	0.38	0.41	38,973,376
2020-11-05	0.34	0.44	0.34	0.39	85,722,279
2020-11-04	0.38	0.38	0.34	0.34	25,622,024
2020-11-03	0.33	0.43	0.33	0.37	57,706,886
2020-11-02	0.37	0.37	0.32	0.33	19,803,061
2020-10-30	0.38	0.38	0.33	0.37	22,195,502
2020-10-29	0.38	0.40	0.37	0.38	15,201,757
2020-10-28	0.45	0.45	0.38	0.38	28,397,049
2020-10-27	0.43	0.45	0.43	0.45	35,309,887
2020-10-26	0.40	0.45	0.38	0.43	87,406,148
2020-10-23	0.35	0.43	0.33	0.40	54,207,676
2020-10-22	0.38	0.38	0.33	0.35	35,871,778
2020-10-21	0.36	0.40	0.33	0.38	97,339,914
2020-10-20	0.63	0.63	0.33	0.36	151,905,542
2020-10-16	0.70	0.70	0.68	0.68	3,732,821
2020-10-15	0.70	0.70	0.70	0.70	1,545,651
2020-10-14	0.70	0.70	0.70	0.70	720,461
2020-10-13	0.85	0.85	0.70	0.70	4,657,272
2020-10-12	0.85	0.85	0.85	0.85	7,376
2020-10-09	0.85	0.85	0.85	0.85	44,503
2020-10-08	0.85	0.85	0.85	0.85	739,483
2020-10-07	0.88	0.88	0.85	0.85	434,337
2020-10-06	0.88	0.88	0.88	0.88	162,659
2020-10-05	0.90	0.90	0.88	0.88	669,759
2020-10-02	0.90	0.90	0.90	0.90	2,138
2020-10-01	0.90	0.90	0.90	0.90	64,129
2020-09-30	0.90	0.90	0.90	0.90	394,317
2020-09-29	0.90	0.90	0.90	0.90	334,461
2020-09-28	0.90	0.90	0.80	0.90	461,250
2020-09-25	0.90	0.90	0.90	0.90	0
2020-09-24	0.90	0.90	0.90	0.90	47,674
2020-09-23	0.90	0.90	0.90	0.90	115,847
2020-09-22	0.90	0.90	0.90	0.90	180,947
2020-09-21	0.90	0.90	0.90	0.90	612,536
2020-09-18	0.90	0.90	0.90	0.90	892,950
2020-09-17	1.05	1.00	1.00	0.90	2,143,078
2020-09-16	1.05	1.05	1.05	1.05	271,975
2020-09-15	1.05	1.05	1.05	1.05	327,080
2020-09-14	1.05	1.05	1.05	1.05	649,495
2020-09-11	1.05	1.05	1.05	1.05	118,306
2020-09-10	1.10	1.10	1.05	1.10	1,957,634
2020-09-09	1.10	1.10	1.10	1.10	85,629
2020-09-08	1.10	1.10	1.10	1.10	375,638
2020-09-07	0.90	1.14	0.90	1.10	2,401,278
2020-09-04	0.90	0.90	0.90	0.90	28,000
2020-09-03	0.90	0.90	0.90	0.90	949,383
2020-09-02	0.90	0.90	0.90	0.90	123,320
2020-09-01	0.90	0.90	0.80	0.90	450,749
2020-08-28	0.90	0.90	0.90	0.90	20,942
2020-08-27	0.90	0.90	0.90	0.90	0
2020-08-26	0.90	0.90	0.90	0.90	111,859
2020-08-25	0.90	0.90	0.90	0.90	151,031
2020-08-24	0.90	0.90	0.90	0.90	27,399
2020-08-21	0.90	0.90	0.90	0.90	7,725
2020-08-20	0.90	0.90	0.90	0.90	34,151
2020-08-19	0.93	0.93	0.93	0.93	488,672
2020-08-18	0.93	0.93	0.93	0.93	839,907
2020-08-17	0.90	0.98	0.90	0.93	2,426,214
2020-08-14	0.90	0.90	0.90	0.90	539,816
2020-08-13	0.95	0.95	0.90	0.90	2,109,353
2020-08-12	0.95	0.95	0.95	0.95	1,397,117
2020-08-11	0.95	0.95	0.95	0.95	3,189,234
2020-08-10	0.95	0.95	0.95	0.95	667,831
2020-08-07	0.95	0.95	0.95	0.95	1,156,186
2020-08-06	1.05	1.05	0.95	0.95	457,888
2020-08-05	1.05	1.05	1.05	1.05	545,037
2020-08-04	1.05	1.05	1.05	1.05	106,805
2020-08-03	1.05	1.05	1.05	1.05	322,310
2020-07-31	1.05	1.05	1.05	1.05	452,127
2020-07-30	1.05	1.05	1.05	1.05	0
2020-07-29	0.93	1.05	0.93	1.05	2,178,371
2020-07-28	0.95	0.95	0.93	0.93	838,055
2020-07-27	1.00	1.00	0.95	0.95	1,789,763
2020-07-24	1.00	1.05	1.00	1.00	1,739,850
2020-07-23	1.35	1.11	1.00	1.00	5,248,975
2020-07-22	1.75	1.75	1.35	1.35	873,512
2020-07-21	1.55	1.75	1.55	1.75	1,089,510
2020-07-20	1.35	1.35	1.35	1.35	5,596
2020-07-17	1.35	1.35	1.35	1.35	0
2020-07-16	1.35	1.35	1.35	1.35	5,684
2020-07-15	1.35	1.35	1.35	1.35	0
2020-07-14	1.35	1.35	1.35	1.35	12,138
2020-07-13	1.35	1.35	1.35	1.35	8,501
2020-07-10	1.35	1.35	1.35	1.35	694,687
2020-07-09	1.20	1.35	1.20	1.35	665,681
2020-07-08	1.10	1.20	1.10	1.20	85,324
2020-07-07	1.10	1.10	1.10	1.10	0
2020-07-06	1.10	1.10	1.10	1.10	93,200
2020-07-03	1.35	1.35	1.10	1.10	2,261,216
2020-07-02	1.25	1.35	1.25	1.35	582,246
2020-07-01	1.35	1.35	1.25	1.25	2,157,109
2020-06-30	1.50	1.50	1.45	1.50	172,685
2020-06-29	1.55	1.55	1.50	1.55	4,000
2020-06-26	1.55	1.55	1.55	1.55	253,695
2020-06-25	1.55	1.55	1.55	1.55	0
2020-06-24	1.55	1.55	1.55	1.55	0
2020-06-23	1.55	1.55	1.55	1.55	0
2020-06-22	1.55	1.55	1.55	1.55	0
2020-06-19	1.55	1.55	1.55	1.55	186,070
2020-06-18	1.55	1.55	1.55	1.55	2,000
2020-06-17	1.55	1.55	1.55	1.55	20,588
2020-06-16	1.55	1.55	1.55	1.55	40,004
2020-06-15	1.65	1.65	1.55	1.55	47,479
2020-06-12	1.65	1.65	1.65	1.65	7,500
2020-06-11	1.65	1.65	1.65	1.65	0
2020-06-10	1.80	1.80	1.65	1.65	359,284
2020-06-09	1.80	1.80	1.80	1.80	121,056
2020-06-08	1.80	1.80	1.80	1.80	0
2020-06-05	1.80	1.80	1.80	1.80	67,010
2020-06-04	1.80	1.80	1.80	1.80	106,311
2020-06-03	1.85	1.85	1.80	1.80	444,827
2020-06-02	1.70	1.85	1.70	1.85	429,668
2020-06-01	1.70	1.70	1.70	1.70	54,946
2020-05-29	1.60	1.75	1.60	1.60	180,000
2020-05-28	1.50	1.60	1.50	1.60	48,010
2020-05-27	1.50	1.50	1.50	1.50	396,728
2020-05-26	1.50	1.50	1.50	1.50	177,199
2020-05-22	1.75	1.75	1.50	1.75	277,731
2020-05-21	1.75	1.75	1.75	1.75	0
2020-05-20	1.75	1.75	1.75	1.75	57,275
2020-05-19	1.75	1.75	1.75	1.75	130,000
2020-05-18	1.80	1.80	1.75	1.75	59,764
2020-05-15	1.80	1.80	1.80	1.80	135,578
2020-05-14	1.80	1.80	1.80	1.80	521,715
2020-05-13	1.75	1.80	1.75	1.80	909,450
2020-05-12	1.75	1.75	1.75	1.75	43,000
2020-05-11	1.75	1.75	1.75	1.75	99,910
2020-05-07	1.75	1.75	1.75	1.75	41,678
2020-05-06	1.75	1.75	1.75	1.75	24,536
2020-05-05	1.75	1.75	1.75	1.75	0
2020-05-04	1.75	1.75	1.75	1.75	8,665
2020-05-01	1.75	1.75	1.75	1.75	26,666
2020-04-30	1.80	1.80	1.80	1.80	280,060
2020-04-29	1.65	1.80	1.60	1.80	650,242
2020-04-28	1.65	1.65	1.65	1.65	206,486
2020-04-27	1.40	1.65	1.40	1.65	1,241,401
2020-04-24	1.40	1.40	1.40	1.40	0
2020-04-23	1.35	1.35	1.35	1.35	0
2020-04-22	1.35	1.35	1.35	1.35	0
2020-04-21	1.35	1.35	1.35	1.35	14,540
2020-04-20	1.35	1.35	1.35	1.35	0
2020-04-17	1.40	1.40	1.35	1.35	27,353
2020-04-16	1.45	1.45	1.40	1.40	507,500
2020-04-15	1.45	1.45	1.45	1.45	4,500
2020-04-14	1.45	1.45	1.45	1.45	111,000
2020-04-09	1.25	1.45	1.25	1.45	70,967
2020-04-08	1.25	1.25	1.25	1.25	0
2020-04-07	1.10	1.25	1.10	1.10	62,145
2020-04-06	1.10	1.10	1.10	1.10	7,959
2020-04-03	1.05	1.10	1.05	1.05	173,295
2020-04-03	1.05	1.10	1.05	1.10	223,671
2020-04-02	1.05	1.05	1.05	1.05	147,672
2020-04-02	1.05	1.05	1.05	1.05	147,672
2020-04-01	1.05	1.05	1.05	1.05	1,544
2020-04-01	1.05	1.05	1.05	1.05	1,544
2020-03-31	1.05	1.05	1.05	1.05	0
2020-03-30	1.05	1.05	1.05	1.05	46,232
2020-03-27	1.05	1.05	1.05	1.05	41,535
2020-03-26	0.85	0.85	0.85	0.85	0
2020-03-25	0.85	0.85	0.85	0.85	40,421
2020-03-24	0.85	0.85	0.85	0.85	52,679
2020-03-23	1.00	1.00	0.85	1.00	347,714
2020-03-20	1.00	1.00	1.00	1.00	15,000
2020-03-19	1.10	1.10	1.05	1.10	0
2020-03-18	1.10	1.10	1.10	1.10	643
2020-03-17	1.15	1.15	1.15	1.15	0
2020-03-16	1.35	1.35	1.15	1.35	208,000
2020-03-13	1.40	1.40	1.40	1.40	45,088
2020-03-12	1.40	1.40	1.40	1.40	2,000
2020-03-11	1.40	1.40	1.40	1.40	0
2020-03-10	1.45	1.45	1.40	1.45	314,568
2020-03-09	1.45	1.45	1.45	1.55	126,389
2020-03-06	1.60	1.60	1.55	1.55	387,558
2020-03-05	1.50	1.60	1.50	1.50	343,742
2020-03-04	1.50	1.50	1.50	1.50	40,000
2020-03-03	1.55	1.55	1.55	1.55	0
2020-03-02	1.60	1.60	1.50	1.60	40,000
2020-02-28	1.60	1.60	1.60	1.60	2,000
2020-02-27	1.60	1.60	1.50	1.60	9
2020-02-26	1.60	1.60	1.60	1.65	653,605
2020-02-25	1.70	1.70	1.65	1.70	115,073
2020-02-24	1.90	1.90	1.70	1.90	312,722
2020-02-21	1.90	1.90	1.90	1.90	35,405
2020-02-20	1.90	1.90	1.90	1.90	227,935
2020-02-19	1.90	1.90	1.90	1.90	153,563
2020-02-18	1.95	1.95	1.90	1.90	415,200
2020-02-17	1.95	1.95	1.95	1.95	105,078
2020-02-14	1.95	1.95	1.95	1.95	207,324
2020-02-13	1.95	1.95	1.95	1.95	0
2020-02-12	1.95	1.95	1.95	1.95	29,798
2020-02-11	2.00	2.00	1.95	1.95	1,886,369
2020-02-10	2.30	2.30	1.95	2.00	1,378,790
2020-02-07	2.30	2.30	2.30	2.30	419,924
2020-02-06	2.05	2.25	2.00	2.25	2,701,211
2020-02-05	2.05	2.05	2.05	2.05	0
2020-02-04	2.05	2.05	2.05	2.05	75,000
2020-02-03	2.05	2.05	2.05	2.05	105,643
2020-01-31	2.10	2.10	2.05	2.10	49,786
2020-01-30	2.15	2.15	2.10	2.10	335,000
2020-01-29	2.15	2.15	2.15	2.15	30,850
2020-01-28	2.15	2.15	2.15	2.15	4
2020-01-27	2.20	2.20	2.15	2.15	293,192
2020-01-24	2.25	2.25	2.20	2.20	1,756,323
2020-01-23	2.35	2.35	2.25	2.25	427,978
2020-01-22	2.45	2.45	2.35	2.35	397,797
2020-01-21	2.45	2.45	2.45	2.45	0
2020-01-20	2.45	2.45	2.45	2.45	68,225
2020-01-17	2.40	2.45	2.40	2.45	257,534
2020-01-16	2.40	2.40	2.40	2.40	208,815
2020-01-15	2.45	2.45	2.20	2.40	2,733,116
2020-01-14	2.50	2.50	2.45	2.45	718,596
2020-01-13	2.50	2.50	2.50	2.50	942,722
2020-01-10	2.50	2.50	2.50	2.50	390,465
2020-01-09	2.50	2.50	2.50	2.50	353,194
2020-01-08	2.50	2.50	2.50	2.50	1,001,686
2020-01-07	2.50	2.50	2.50	2.50	1,162,479
2020-01-06	2.50	2.40	2.40	2.50	926,848
2020-01-03	2.50	2.50	2.50	2.50	1,212,836
2020-01-02	2.55	2.55	2.50	2.50	569,460
2019-12-31	2.55	2.55	2.55	2.55	88,000
2019-12-30	2.55	2.55	2.55	2.55	130,609
2019-12-27	2.55	2.55	2.40	2.55	10,000
2019-12-24	2.55	2.55	2.55	2.55	172,947
2019-12-23	2.55	2.55	2.55	2.55	138,953
2019-12-20	2.55	2.55	2.55	2.55	196,074
2019-12-19	2.40	2.55	2.40	2.55	518,299
2019-12-18	2.35	2.40	2.30	2.40	740,950
2019-12-17	2.30	2.35	2.30	2.35	10,000
2019-12-16	2.20	2.30	2.20	2.30	1,876,293
2019-12-13	2.20	2.20	2.20	2.20	78,503
2019-12-12	2.20	2.20	2.20	2.20	301,590
2019-12-11	2.20	2.20	2.20	2.20	161,883
2019-12-10	2.20	2.20	2.20	2.20	447,740
2019-12-09	2.20	2.20	2.10	2.20	315,009
2019-12-06	2.20	2.20	2.20	2.20	195,209
2019-12-05	2.20	2.20	2.20	2.20	120,222
2019-12-04	2.20	2.20	2.20	2.20	114,002
2019-12-03	2.20	2.20	2.15	2.20	1,568,719
2019-12-02	2.20	2.20	2.20	2.20	470,000
2019-11-29	2.20	2.20	2.20	2.20	1,263,367
2019-11-28	2.15	2.20	2.10	2.20	1,629,116
2019-11-27	2.35	2.35	2.15	2.15	2,218,028
2019-11-26	2.05	2.60	2.00	2.35	6,255,483
2019-11-25	2.05	2.10	2.05	2.05	2,031,383
2019-11-22	1.95	2.20	1.95	2.05	2,940,189
2019-11-21	1.83	2.15	1.83	1.95	2,682,937
2019-11-20	1.65	1.83	1.65	1.83	1,124,155
2019-11-19	1.63	1.65	1.63	1.65	723,237
2019-11-18	1.55	1.65	1.55	1.63	1,194,825
2019-11-15	1.55	1.55	1.55	1.55	1,023,603
2019-11-14	1.45	1.55	1.45	1.55	2,479,059
2019-11-13	1.63	1.63	1.43	1.45	1,293,981
2019-11-12	1.63	1.63	1.63	1.63	216,378
2019-11-11	1.63	1.63	1.63	1.63	241,959
2019-11-08	1.45	1.63	1.45	1.63	2,568,104
2019-11-07	1.43	1.45	1.43	1.45	1,633,909
2019-11-06	1.43	1.43	1.43	1.43	0
2019-11-05	1.43	1.43	1.40	1.43	221,307
2019-11-04	1.38	1.43	1.38	1.43	2,033,544
2019-11-01	1.33	1.33	1.30	1.33	1,090,513
2019-10-31	1.33	1.33	1.33	1.33	222,611
2019-10-30	1.33	1.33	1.30	1.33	687,032
2019-10-29	1.33	1.33	1.33	1.33	68,327
2019-10-28	1.33	1.33	1.33	1.33	447,725
2019-10-25	1.35	1.35	1.33	1.33	902,771
2019-10-24	1.35	1.35	1.35	1.35	105,826
2019-10-23	1.33	1.35	1.33	1.35	887,590
2019-10-22	1.33	1.33	1.33	1.33	2,952,823
2019-10-21	1.33	1.33	1.33	1.33	1,030,834
2019-10-18	1.33	1.33	1.33	1.33	441,667
2019-10-17	1.33	1.33	1.33	1.33	768,260
2019-10-16	1.28	1.33	1.28	1.33	575,777
2019-10-15	1.30	1.30	1.28	1.28	2,834,617
2019-10-14	1.35	1.35	1.30	1.30	8,679,209
2019-10-11	1.25	1.30	1.25	1.30	3,108,323
2019-10-10	1.15	1.25	1.15	1.15	4,126,697
2019-10-09	1.13	1.15	1.08	1.15	1,610,225
2019-10-08	1.05	1.15	1.05	1.13	3,980,487
2019-10-07	1.05	1.05	1.05	1.05	788,710
2019-10-04	1.00	1.08	1.00	1.05	5,753,379
2019-10-03	0.88	1.00	0.88	1.00	10,884,479
2019-10-02	0.93	0.93	0.88	0.88	4,171,097
2019-10-01	1.03	1.00	0.93	0.93	2,388,531
2019-09-30	1.08	1.08	1.03	1.03	1,914,580
2019-09-27	1.10	1.10	1.08	1.08	2,819,723
2019-09-26	1.10	1.10	1.03	1.10	4,490,093
2019-09-25	1.05	1.10	1.05	1.10	1,759,903
2019-09-24	1.08	1.08	1.03	1.05	1,228,311
2019-09-23	1.10	1.10	1.08	1.08	1,294,884
2019-09-20	1.05	1.18	1.05	1.13	4,648,857
2019-09-19	1.03	1.05	1.03	1.05	743,076
2019-09-18	1.08	1.08	1.03	1.03	1,090,019
2019-09-17	1.13	1.13	1.03	1.08	4,427,258
2019-09-16	1.18	1.18	1.13	1.13	2,651,736
2019-09-13	1.28	1.28	1.13	1.18	6,932,845
2019-09-12	1.33	1.48	1.25	1.28	13,560,642
2019-09-11	1.10	1.33	1.08	1.33	48,514,496
2019-09-10	1.15	1.30	1.03	1.15	7,461,276
2019-09-09	1.10	1.25	1.00	1.15	7,696,120
2019-09-06	1.05	1.15	1.05	1.10	6,530,602
2019-09-05	0.95	1.05	0.95	1.05	2,136,955
2019-09-04	0.95	0.95	0.95	0.95	0
2019-09-03	0.95	0.95	0.95	0.95	69,603
2019-09-02	0.95	0.95	0.95	0.95	37,726
2019-08-30	0.95	0.95	0.95	0.95	102,741
2019-08-29	0.95	0.95	0.95	0.95	650,340
2019-08-28	0.95	0.95	0.95	0.95	6,700
2019-08-27	0.95	0.95	0.95	0.95	105,025
2019-08-23	0.95	0.95	0.95	0.95	357,564
2019-08-22	1.03	1.03	0.95	0.95	1,357,554
2019-08-21	1.05	1.05	1.03	1.03	837,029
2019-08-20	1.05	1.05	1.05	1.05	218,839
2019-08-19	1.05	1.05	1.05	1.05	1,690,061
2019-08-16	1.10	1.15	1.00	1.05	2,281,009
2019-08-15	1.28	1.28	1.10	1.10	738,547
2019-08-14	1.28	1.28	1.28	1.28	616,725
2019-08-13	1.30	1.30	1.23	1.28	2,366,001
2019-08-12	1.38	1.38	1.38	1.38	251,501
2019-08-09	1.45	1.68	1.30	1.38	5,773,760
2019-08-08	1.40	1.40	1.28	1.28	2,437,698
2019-08-07	1.38	1.63	1.38	1.40	7,784,058
2019-08-06	1.35	1.38	1.35	1.38	970,022
2019-08-05	1.53	1.53	1.18	1.35	1,168,710
2019-08-02	1.53	1.39	1.39	1.53	211,136
2019-08-01	1.53	1.53	1.53	1.53	627,780
2019-07-31	1.53	1.53	1.53	1.53	47,379
2019-07-30	1.53	1.50	1.50	1.53	519,258
2019-07-29	1.60	1.60	1.53	1.53	1,525,076
2019-07-26	1.75	1.75	1.60	1.60	378,338
2019-07-25	1.80	1.80	1.75	1.75	50,910
2019-07-24	1.80	1.80	1.80	1.80	1,350
2019-07-23	1.80	1.80	1.80	1.80	293,854
2019-07-22	1.80	1.80	1.80	1.80	0
2019-07-19	1.85	1.85	1.80	1.80	169,000
2019-07-18	1.85	1.85	1.85	1.85	2,921
2019-07-17	1.85	1.85	1.85	1.85	0
2019-07-16	1.85	1.85	1.80	1.85	19,751
2019-07-15	1.85	1.85	1.85	1.85	11,800
2019-07-12	1.85	1.85	1.85	1.85	251,000
2019-07-11	1.85	1.85	1.75	1.85	438,020
2019-07-10	1.90	1.90	1.85	1.85	267,003
2019-07-09	1.90	1.95	1.95	1.90	368,582
2019-07-08	1.90	1.90	1.90	1.90	10,000
2019-07-05	1.90	1.90	1.90	1.90	203,258
2019-07-04	1.90	1.90	1.90	1.90	32,000
2019-07-03	1.90	1.90	1.90	1.90	135,024
2019-07-02	1.85	1.90	1.85	1.90	106,805
2019-07-01	1.85	1.85	1.85	1.85	80,000
2019-06-28	1.85	1.85	1.85	1.85	264,387
2019-06-27	2.15	2.15	1.85	1.85	180,000
2019-06-26	2.15	2.15	2.15	2.15	36,021
2019-06-25	2.15	2.15	2.15	2.15	48,019
2019-06-24	2.15	2.15	2.15	2.15	37,445
2019-06-21	2.15	2.15	2.15	2.15	140,785
2019-06-20	2.15	2.15	2.15	2.15	204
2019-06-19	2.15	2.15	2.15	2.15	2,978
2019-06-18	2.15	2.15	2.15	2.15	310
2019-06-17	2.15	2.15	2.15	2.15	31,069
2019-06-14	2.15	2.15	2.15	2.15	490,110
2019-06-13	2.20	2.20	2.15	2.15	213,119
2019-06-12	2.20	2.20	2.20	2.20	45,808
2019-06-11	2.20	2.20	2.20	2.20	22,543
2019-06-10	2.20	2.20	2.20	2.20	42,197
2019-06-07	2.20	2.20	2.20	2.20	10,598
2019-06-06	2.20	2.20	2.20	2.20	46,128
2019-06-05	2.35	2.35	2.20	2.20	253,551
2019-06-04	2.35	2.35	2.35	2.35	136,203
2019-06-03	2.35	2.35	2.35	2.35	33,068
2019-05-31	2.30	2.35	2.30	2.30	142,941
2019-05-30	2.30	2.30	2.30	2.30	29,132
2019-05-29	2.30	2.30	2.30	2.30	13,520
2019-05-28	2.35	2.35	2.30	2.30	71,299
2019-05-24	2.35	2.35	2.35	2.35	81,504
2019-05-23	2.35	2.35	2.35	2.35	29,694
2019-05-22	2.40	2.40	2.30	2.35	266,711
2019-05-21	2.40	2.40	2.40	2.40	224,987
2019-05-20	2.55	2.55	2.40	2.40	231,269
2019-05-17	2.55	2.55	2.55	2.55	121,087
2019-05-16	2.55	2.55	2.55	2.55	274,914
2019-05-15	2.40	2.55	2.40	2.55	227,775
2019-05-14	2.65	2.65	2.35	2.40	1,159,109
2019-05-13	2.75	2.75	2.65	2.65	620,859
2019-05-10	3.15	3.15	2.60	2.75	1,935,868
2019-05-09	2.95	3.10	3.10	3.10	10,116,892
2019-05-08	3.25	3.25	2.75	2.75	1,303,270
2019-05-07	1.75	4.85	1.75	3.25	10,207,196
2019-05-03	1.45	1.75	1.45	1.75	1,402,222
2019-05-02	1.40	1.40	1.40	1.40	1,225
2019-05-01	1.40	1.40	1.40	1.40	411,216
2019-04-30	1.40	1.40	1.40	1.40	181,025
2019-04-29	1.35	1.40	1.35	1.40	581,827

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150